Cboe CA - Delayed Quote CAD

JPMorgan Chase & Co. (JPM.NE)

34.86

+0.52

+(1.51%)

At close: June 6 at 3:45:07 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	34.84	34.99	34.77	34.86	34.86	8,387
Jun 5, 2025	34.52	34.70	34.24	34.34	34.34	15,108
Jun 4, 2025	35.00	35.02	34.70	34.71	34.71	6,503
Jun 3, 2025	34.90	34.96	34.85	34.96	34.96	7,119
Jun 2, 2025	34.43	34.79	34.43	34.79	34.79	6,691
May 30, 2025	34.73	34.80	34.62	34.68	34.68	36,981
May 29, 2025	34.65	34.79	34.56	34.72	34.72	8,338
May 28, 2025	35.01	35.01	34.62	34.65	34.65	5,034
May 27, 2025	34.70	34.87	34.47	34.87	34.87	11,561
May 26, 2025	34.99	35.40	34.85	35.40	35.40	8,634
May 23, 2025	33.87	34.39	33.77	34.33	34.33	10,761
May 22, 2025	34.19	34.45	34.16	34.28	34.28	7,624
May 21, 2025	34.70	34.90	34.31	34.37	34.37	14,406
May 20, 2025	34.39	35.05	34.39	34.97	34.97	44,309
May 16, 2025	34.96	35.23	34.86	35.13	35.13	19,937
May 15, 2025	35.19	35.29	34.88	35.10	35.10	17,239
May 14, 2025	34.59	35.02	34.59	35.02	35.02	12,827
May 13, 2025	34.28	34.66	34.28	34.60	34.60	18,664
May 12, 2025	34.60	34.61	34.09	34.09	34.09	22,397
May 9, 2025	33.59	33.59	33.23	33.29	33.29	6,995
May 8, 2025	33.19	33.61	33.09	33.32	33.32	23,403
May 7, 2025	32.92	33.17	32.74	32.78	32.78	63,119
May 6, 2025	33.00	33.18	32.78	32.78	32.78	15,682
May 5, 2025	33.17	33.52	33.00	33.21	33.21	15,174
May 2, 2025	32.94	33.32	32.93	33.24	33.24	14,634
May 1, 2025	31.81	32.63	31.81	32.46	32.46	24,257
Apr 30, 2025	31.99	32.23	31.40	32.24	32.24	18,246
Apr 29, 2025	31.99	32.28	31.80	32.18	32.18	13,861
Apr 28, 2025	32.47	32.47	31.75	31.94	31.94	9,652
Apr 25, 2025	32.27	32.27	31.87	32.05	32.05	14,210
Apr 24, 2025	31.76	32.28	31.45	32.22	32.22	67,743
Apr 23, 2025	31.84	32.37	31.66	31.78	31.78	257,517
Apr 22, 2025	30.66	31.05	30.47	30.97	30.97	69,097
Apr 21, 2025	30.43	30.43	29.83	30.08	30.08	17,040
Apr 17, 2025	30.55	30.78	30.39	30.54	30.54	40,638
Apr 16, 2025	30.54	30.70	30.00	30.21	30.21	32,081
Apr 15, 2025	31.10	31.25	30.66	30.68	30.68	35,352
Apr 14, 2025	31.57	31.57	30.77	30.85	30.85	164,775
Apr 11, 2025	29.72	31.37	29.72	31.08	31.08	33,308
Apr 10, 2025	30.42	30.42	29.16	29.99	29.99	149,713
Apr 9, 2025	28.37	31.26	27.84	30.91	30.91	163,191
Apr 8, 2025	29.71	30.91	28.20	28.68	28.68	227,048
Apr 7, 2025	26.73	30.30	26.70	28.17	28.17	154,921
Apr 4, 2025	0.181243 Dividend
Apr 4, 2025	28.09	28.64	27.60	27.70	27.70	142,476
Apr 3, 2025	31.00	31.00	30.08	30.18	30.00	118,795
Apr 2, 2025	32.23	32.51	32.23	32.48	32.28	9,478
Apr 1, 2025	32.04	32.40	31.97	32.14	31.95	19,912
Mar 31, 2025	31.64	32.46	31.30	32.46	32.27	36,381
Mar 28, 2025	32.86	32.86	31.82	32.01	31.82	128,950
Mar 27, 2025	32.96	33.09	32.63	32.77	32.57	21,167
Mar 26, 2025	33.30	33.63	32.99	33.16	32.96	16,686
Mar 25, 2025	32.98	33.20	32.77	33.15	32.95	22,989
Mar 24, 2025	32.43	32.80	32.33	32.78	32.58	27,461
Mar 21, 2025	31.30	31.98	31.30	31.92	31.73	11,196
Mar 20, 2025	31.28	31.90	31.23	31.57	31.38	72,964
Mar 19, 2025	31.20	31.97	31.13	31.57	31.38	68,409
Mar 18, 2025	30.96	31.12	30.87	31.05	30.86	32,503
Mar 17, 2025	30.64	31.11	30.52	30.91	30.72	45,301
Mar 14, 2025	30.03	30.79	30.03	30.75	30.57	47,075
Mar 13, 2025	30.10	30.13	29.65	29.68	29.50	22,437
Mar 12, 2025	30.93	30.95	30.08	30.13	29.95	80,928
Mar 11, 2025	30.52	30.74	29.97	30.23	30.05	45,123
Mar 10, 2025	31.31	31.31	30.23	30.60	30.42	243,871
Mar 7, 2025	32.38	32.38	31.69	32.09	31.90	26,758
Mar 6, 2025	32.66	32.96	32.34	32.61	32.41	202,459
Mar 5, 2025	32.96	33.46	32.96	33.29	33.09	7,768
Mar 4, 2025	35.04	35.04	35.04	35.04	34.83	-
Mar 3, 2025	35.04	35.04	35.04	35.04	34.83	-
Feb 28, 2025	34.35	35.05	34.28	35.04	34.83	17,745
Feb 27, 2025	34.49	34.76	34.12	34.31	34.10	20,676
Feb 26, 2025	34.16	34.46	34.16	34.30	34.09	14,063
Feb 25, 2025	34.54	34.75	33.54	34.07	33.87	36,412
Feb 24, 2025	35.15	35.29	34.43	34.56	34.35	16,951
Feb 21, 2025	35.65	35.65	34.82	35.00	34.79	18,829
Feb 20, 2025	36.80	36.80	35.21	35.32	35.11	49,358
Feb 19, 2025	36.88	37.08	36.77	37.00	36.78	14,120
Feb 18, 2025	36.81	37.03	36.68	37.03	36.81	42,325
Feb 14, 2025	36.74	36.90	36.63	36.64	36.42	13,943
Feb 13, 2025	36.54	36.65	36.28	36.59	36.37	27,971
Feb 12, 2025	36.33	36.57	36.26	36.48	36.26	16,465
Feb 11, 2025	35.70	36.54	35.70	36.39	36.17	22,303
Feb 10, 2025	36.66	36.66	35.74	35.88	35.66	29,741
Feb 7, 2025	36.67	36.91	36.48	36.63	36.41	18,665
Feb 6, 2025	36.11	36.62	36.02	36.67	36.45	15,837
Feb 5, 2025	35.76	35.86	35.51	35.86	35.64	21,243
Feb 4, 2025	35.78	35.78	35.40	35.54	35.33	17,764
Feb 3, 2025	34.60	35.53	34.60	35.37	35.16	55,281
Jan 31, 2025	35.56	35.80	35.45	35.46	35.25	2,286
Jan 30, 2025	35.47	35.69	35.41	35.57	35.36	6,479
Jan 29, 2025	35.40	35.88	35.25	35.36	35.15	3,863
Jan 28, 2025	35.31	35.45	35.17	35.44	35.23	30,636
Jan 27, 2025	34.82	35.16	34.82	35.26	35.05	27,543
Jan 24, 2025	35.12	35.34	35.04	35.10	34.89	15,194
Jan 23, 2025	35.02	35.35	35.00	35.25	35.04	20,546
Jan 22, 2025	34.88	34.92	34.56	34.86	34.65	23,657
Jan 21, 2025	34.52	34.98	34.41	34.90	34.69	32,451
Jan 20, 2025	34.82	35.51	34.25	35.18	34.97	46,381
Jan 17, 2025	33.54	34.54	33.43	34.42	34.21	65,255
Jan 16, 2025	33.69	34.06	33.48	33.71	33.51	45,229
Jan 15, 2025	33.13	33.61	32.50	33.45	33.25	38,525
Jan 14, 2025	32.21	32.77	32.21	32.77	32.57	14,728
Jan 13, 2025	32.00	32.42	32.00	32.42	32.23	17,209
Jan 10, 2025	32.32	32.32	31.70	31.84	31.65	24,336
Jan 9, 2025	32.58	32.74	32.36	32.74	32.54	5,111
Jan 8, 2025	32.17	32.30	31.95	32.26	32.07	15,788
Jan 7, 2025	31.99	32.55	31.99	32.25	32.06	13,274
Jan 6, 2025	32.50	32.50	31.95	31.95	31.76	9,923
Jan 3, 2025	32.39	32.46	32.00	32.31	32.12	12,464
Jan 2, 2025	32.07	32.26	31.82	31.88	31.69	14,912
Dec 31, 2024	31.95	32.00	31.73	31.86	31.67	24,047
Dec 30, 2024	31.59	31.96	31.54	31.81	31.62	8,987
Dec 27, 2024	32.25	32.28	31.89	32.06	31.87	40,002
Dec 24, 2024	31.86	32.17	31.78	32.17	31.98	11,417
Dec 23, 2024	31.39	31.68	31.20	31.68	31.49	59,540
Dec 20, 2024	31.00	31.74	31.00	31.56	31.37	4,680
Dec 19, 2024	30.97	31.37	30.97	30.97	30.78	18,488
Dec 18, 2024	31.64	31.71	30.51	30.65	30.47	19,456
Dec 17, 2024	31.68	31.69	31.45	31.73	31.54	12,822
Dec 16, 2024	31.88	31.90	31.67	31.90	31.71	11,838
Dec 13, 2024	32.25	32.25	31.80	31.92	31.73	9,989
Dec 12, 2024	32.35	32.36	32.08	32.14	31.95	6,659
Dec 11, 2024	32.45	32.45	32.27	32.38	32.19	9,752
Dec 10, 2024	32.50	32.87	32.24	32.32	32.13	39,273
Dec 9, 2024	32.80	32.85	32.44	32.44	32.25	9,888
Dec 6, 2024	32.77	32.96	32.57	32.97	32.77	28,171
Dec 5, 2024	32.50	32.84	32.50	32.68	32.48	29,051
Dec 4, 2024	32.55	32.62	32.24	32.39	32.20	13,082
Dec 3, 2024	33.03	33.09	32.57	32.57	32.37	7,907
Dec 2, 2024	33.22	33.22	32.60	32.78	32.58	26,250
Nov 29, 2024	33.38	33.48	33.20	33.44	33.24	22,547
Nov 28, 2024	33.49	33.80	33.48	33.50	33.30	3,301
Nov 27, 2024	33.35	33.38	33.10	33.25	33.05	23,694
Nov 26, 2024	33.21	33.36	33.05	33.31	33.11	14,854
Nov 25, 2024	33.41	33.41	33.17	33.32	33.12	70,230
Nov 22, 2024	32.23	33.11	32.23	33.11	32.91	16,948
Nov 21, 2024	32.39	32.67	32.23	32.56	32.36	59,243
Nov 20, 2024	32.47	32.47	31.80	32.04	31.85	8,819
Nov 19, 2024	32.16	32.57	32.16	32.35	32.16	28,097
Nov 18, 2024	32.91	32.91	32.30	32.61	32.41	23,406
Nov 15, 2024	32.07	32.79	32.07	32.69	32.49	90,071
Nov 14, 2024	32.41	32.47	32.09	32.19	32.00	10,851
Nov 13, 2024	32.07	32.48	32.05	32.13	31.94	10,201
Nov 12, 2024	32.03	32.05	31.78	31.92	31.73	16,929
Nov 11, 2024	31.88	32.20	31.84	31.86	31.67	26,979
Nov 8, 2024	31.94	31.94	31.41	31.63	31.44	29,995
Nov 7, 2024	32.61	32.61	31.40	31.52	31.33	120,862
Nov 6, 2024	32.97	32.97	32.97	32.97	32.77	100
Nov 5, 2024	29.37	29.49	29.30	29.48	29.30	11,478
Nov 4, 2024	29.56	29.65	29.20	29.21	29.03	17,570
Nov 1, 2024	29.76	29.95	29.68	29.64	29.46	2,827
Oct 31, 2024	29.87	29.92	29.56	29.59	29.41	6,471
Oct 30, 2024	29.65	30.01	29.64	29.87	29.69	18,332
Oct 29, 2024	30.05	30.13	29.66	29.69	29.51	14,230
Oct 28, 2024	29.80	30.02	29.74	30.00	29.82	10,802
Oct 25, 2024	30.07	30.07	29.50	29.57	29.39	9,638
Oct 24, 2024	29.61	29.93	29.61	29.92	29.74	9,362
Oct 23, 2024	29.82	29.84	29.68	29.75	29.57	24,729
Oct 22, 2024	29.84	30.00	29.46	29.81	29.63	39,600
Oct 21, 2024	30.01	30.01	29.71	29.70	29.52	8,397
Oct 18, 2024	29.77	30.05	29.77	30.05	29.87	23,493
Oct 17, 2024	29.79	30.07	29.78	29.91	29.73	16,898
Oct 16, 2024	29.73	29.79	29.47	29.80	29.62	28,661
Oct 15, 2024	29.71	29.99	29.57	29.57	29.39	34,067
Oct 11, 2024	28.68	29.86	28.68	29.57	29.39	37,192
Oct 10, 2024	28.54	28.55	28.19	28.37	28.20	17,921
Oct 9, 2024	28.00	28.53	27.91	28.44	28.27	8,746
Oct 8, 2024	27.82	28.10	27.82	28.10	27.93	6,371
Oct 7, 2024	28.06	28.35	27.97	28.08	27.91	10,532
Oct 4, 2024	0.170419 Dividend
Oct 4, 2024	27.90	28.18	27.57	28.13	27.96	36,029
Oct 3, 2024	27.58	27.58	27.23	27.36	27.03	29,415
Oct 2, 2024	27.50	27.81	27.50	27.62	27.28	8,222
Oct 1, 2024	27.60	27.80	27.50	27.52	27.18	32,125
Sep 30, 2024	27.67	28.11	27.35	28.12	27.78	10,032
Sep 27, 2024	28.09	28.27	28.01	28.07	27.73	8,515
Sep 26, 2024	28.05	28.12	27.92	27.94	27.60	3,686
Sep 25, 2024	28.08	28.10	27.81	27.98	27.64	9,113
Sep 24, 2024	28.14	28.32	28.02	28.25	27.91	16,311
Sep 23, 2024	28.03	28.20	28.02	28.19	27.85	19,226
Sep 20, 2024	28.08	28.16	27.94	28.14	27.80	2,700
Sep 19, 2024	28.05	28.17	27.72	28.10	27.76	39,528
Sep 18, 2024	27.94	28.08	27.60	27.69	27.35	14,020
Sep 17, 2024	27.82	27.98	27.71	27.93	27.59	32,507
Sep 16, 2024	27.40	27.77	27.40	27.77	27.43	37,042
Sep 13, 2024	27.56	27.60	27.06	27.26	26.93	22,268
Sep 12, 2024	27.69	27.69	27.42	27.59	27.25	23,510
Sep 11, 2024	27.11	27.66	26.96	27.66	27.32	19,535
Sep 10, 2024	29.25	29.25	26.81	27.45	27.12	61,681
Sep 9, 2024	28.64	29.09	28.64	28.92	28.57	13,336
Sep 6, 2024	29.05	29.17	28.21	28.39	28.04	29,475
Sep 5, 2024	29.29	29.32	28.90	29.03	28.68	6,069
Sep 4, 2024	29.54	29.58	29.08	29.27	28.91	9,248
Sep 3, 2024	29.72	29.86	29.30	29.40	29.04	24,945
Aug 30, 2024	29.74	30.11	29.62	30.06	29.69	18,858
Aug 29, 2024	29.55	29.75	29.25	29.66	29.30	10,037
Aug 28, 2024	29.42	29.63	29.29	29.55	29.19	6,541
Aug 27, 2024	29.35	29.42	29.29	29.40	29.04	7,961
Aug 26, 2024	29.14	29.29	29.14	29.27	28.91	5,779
Aug 23, 2024	28.95	29.24	28.92	29.15	28.79	33,312
Aug 22, 2024	28.74	28.92	28.74	28.91	28.56	14,508
Aug 21, 2024	28.68	28.68	28.45	28.66	28.31	8,551
Aug 20, 2024	28.77	28.77	28.58	28.66	28.31	6,217
Aug 19, 2024	28.61	28.76	28.61	28.78	28.43	6,081
Aug 16, 2024	28.49	28.56	28.43	28.60	28.25	4,603
Aug 15, 2024	28.48	28.50	28.21	28.28	27.94	5,889
Aug 14, 2024	27.80	28.13	27.70	28.11	27.77	9,659
Aug 13, 2024	27.57	27.77	27.49	27.81	27.47	4,385
Aug 12, 2024	27.49	27.61	27.30	27.54	27.20	6,727
Aug 9, 2024	27.33	27.54	27.23	27.53	27.19	8,470
Aug 8, 2024	27.07	27.38	27.07	27.34	27.01	21,797
Aug 7, 2024	27.23	27.46	26.80	26.78	26.45	13,086
Aug 6, 2024	26.24	26.96	26.06	26.82	26.49	9,771
Aug 2, 2024	27.26	27.26	26.37	26.60	26.28	53,366
Aug 1, 2024	28.50	28.50	27.59	27.78	27.44	12,519
Jul 31, 2024	28.70	28.87	28.44	28.48	28.13	12,545
Jul 30, 2024	28.55	28.81	28.49	28.81	28.46	144,657
Jul 29, 2024	28.28	28.28	28.16	28.20	27.86	5,317
Jul 26, 2024	28.10	28.44	27.89	28.37	28.02	12,946
Jul 25, 2024	27.84	28.05	27.84	28.00	27.66	24,524
Jul 24, 2024	27.91	28.27	27.83	27.90	27.56	21,139
Jul 23, 2024	28.23	28.26	28.12	28.12	27.78	7,295
Jul 22, 2024	28.03	28.39	28.03	28.15	27.81	16,019
Jul 19, 2024	28.27	28.31	28.01	28.03	27.69	8,988
Jul 18, 2024	28.97	28.97	27.99	28.09	27.75	36,634
Jul 17, 2024	28.60	29.06	28.59	29.03	28.68	28,134
Jul 16, 2024	28.22	28.59	27.84	28.61	28.26	23,964
Jul 15, 2024	27.76	28.31	27.76	28.13	27.79	27,234
Jul 12, 2024	27.38	27.70	27.06	27.44	27.11	21,839
Jul 11, 2024	27.62	27.79	27.51	27.75	27.41	11,255
Jul 10, 2024	27.51	27.80	27.51	27.81	27.47	7,850
Jul 9, 2024	27.57	28.03	27.50	27.79	27.45	16,304
Jul 8, 2024	27.45	27.65	27.31	27.45	27.12	18,334
Jul 5, 2024	0.155584 Dividend
Jul 5, 2024	27.85	27.85	27.37	27.42	27.09	31,286
Jul 4, 2024	27.54	28.10	27.47	27.63	27.14	967
Jul 3, 2024	28.11	28.11	27.80	28.11	27.61	15,904
Jul 2, 2024	27.40	27.92	27.40	27.95	27.45	16,497
Jun 28, 2024	26.84	27.09	26.77	27.07	26.59	17,601
Jun 27, 2024	26.53	26.73	26.39	26.68	26.21	24,901
Jun 26, 2024	26.53	26.53	26.31	26.47	26.00	17,214
Jun 25, 2024	26.72	26.72	26.49	26.52	26.05	16,037
Jun 24, 2024	26.55	26.64	26.53	26.67	26.20	26,892
Jun 21, 2024	26.20	26.37	26.01	26.34	25.87	219,721
Jun 20, 2024	26.38	26.68	26.26	26.57	26.10	23,913
Jun 19, 2024	26.06	26.57	25.75	25.75	25.29	5,001
Jun 18, 2024	26.12	26.46	26.03	26.34	25.87	33,720
Jun 17, 2024	25.94	26.17	25.93	26.07	25.61	186,930
Jun 14, 2024	25.74	26.07	25.67	25.96	25.50	46,402
Jun 13, 2024	25.72	26.02	25.57	25.95	25.49	35,737
Jun 12, 2024	26.18	26.30	25.75	25.60	25.15	7,050
Jun 11, 2024	26.00	26.16	26.00	26.04	25.58	23,759
Jun 10, 2024	26.55	26.76	26.55	26.74	26.27	2,086
Jun 7, 2024	26.43	26.91	26.43	26.78	26.30	29,146
Jun 6, 2024	26.40	26.50	26.20	26.34	25.87	18,930

BOFA.NE Bank of America Corporation

23.16

+2.13%

CITI.NE Citigroup Inc.

32.93

+2.27%

INGS.NE ING CDR (CAD HEDGED)

26.05

0.00%

WFCS.NE WELLS FARGO CDR (CAD HEDGED)

21.76

+1.68%

RY-PN.TO Royal Bank of Canada

24.60

-0.40%

RY-PO.TO Royal Bank of Canada

24.60

-0.32%

RY.TO Royal Bank of Canada

174.57

+0.63%

BMO.TO Bank of Montreal

148.29

+0.18%

BNS.TO The Bank of Nova Scotia

73.83

+0.76%

TD.TO The Toronto-Dominion Bank

96.35

+0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JPMorgan Chase & Co. (JPM.NE)

Related Tickers